Skip to main content

Highwoods Properties (NY: HIW )

26.88 -0.06 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.003 6.196 5.986 6.162 9,835,459 +0.08(+1.28%)
Aug 28, 2009 6.144 6.179 5.972 6.085 5,681,443 +0.02(+0.35%)
Aug 27, 2009 6.112 6.112 5.873 6.064 5,774,684 -0.02(-0.34%)
Aug 26, 2009 6.095 6.129 5.993 6.085 5,618,314 -0.04(-0.62%)
Aug 25, 2009 6.114 6.211 6.062 6.123 5,967,019 +0.06(+0.97%)
Aug 24, 2009 6.016 6.133 5.978 6.064 6,456,157 -0.10(-1.57%)
Aug 21, 2009 6.085 6.311 6.043 6.160 5,229,484 +0.18(+3.05%)
Aug 20, 2009 5.747 5.995 5.747 5.978 6,666,712 +0.21(+3.64%)
Aug 19, 2009 5.768 5.837 5.701 5.768 4,438,580 -0.08(-1.40%)
Aug 18, 2009 5.873 5.930 5.837 5.850 5,668,323 -0.13(-2.21%)
Aug 17, 2009 5.955 6.095 5.833 5.982 8,597,605 -0.21(-3.32%)
Aug 14, 2009 6.154 6.196 6.039 6.188 5,004,069 +0.02(+0.37%)
Aug 13, 2009 6.322 6.410 6.062 6.165 3,423,291 -0.13(-2.03%)
Aug 12, 2009 6.081 6.372 6.049 6.293 6,364,575 +0.24(+3.95%)
Aug 11, 2009 6.097 6.125 5.927 6.053 4,653,124 -0.09(-1.43%)
Aug 10, 2009 6.349 6.395 6.095 6.141 4,623,370 -0.29(-4.50%)
Aug 07, 2009 6.261 6.538 6.116 6.431 5,874,831 +0.31(+5.04%)
Aug 06, 2009 6.200 6.397 5.976 6.123 8,475,221 -0.01(-0.14%)
Aug 05, 2009 5.841 6.148 5.825 6.131 7,843,456 +0.28(+4.81%)
Aug 04, 2009 5.491 5.961 5.481 5.850 9,706,922 +0.28(+5.09%)
Aug 03, 2009 5.453 5.596 5.420 5.567 4,863,807 +0.19(+3.59%)
Jul 31, 2009 5.311 5.418 5.294 5.374 4,128,503 +0.04(+0.83%)
Jul 30, 2009 5.097 5.432 5.065 5.329 7,227,377 +0.29(+5.66%)
Jul 29, 2009 5.032 5.130 4.950 5.044 4,319,913 -0.02(-0.41%)
Jul 28, 2009 5.019 5.090 4.960 5.065 3,301,545 +0.01(+0.21%)
Jul 27, 2009 4.969 5.088 4.922 5.055 6,174,804 +0.12(+2.51%)
Jul 24, 2009 4.887 4.952 4.820 4.931 3,469 +0.01(+0.21%)
Jul 23, 2009 4.710 4.966 4.708 4.920 7,076,073 +0.19(+3.95%)
Jul 22, 2009 4.669 4.776 4.637 4.734 5,361,286 +0.04(+0.80%)
Jul 21, 2009 4.729 4.778 4.583 4.696 3,077,112 -0.06(-1.32%)
Jul 20, 2009 4.656 4.769 4.627 4.759 4,385,621 +0.17(+3.70%)
Jul 17, 2009 4.710 4.719 4.551 4.589 4,717,808 -0.11(-2.37%)
Jul 16, 2009 4.534 4.721 4.499 4.700 4,239,307 +0.08(+1.73%)
Jul 15, 2009 4.503 4.658 4.463 4.620 4,691,118 +0.18(+4.02%)
Jul 14, 2009 4.419 4.471 4.299 4.442 4,084,413 +0.01(+0.28%)
Jul 13, 2009 4.289 4.446 4.192 4.429 6,385,411 +0.21(+4.92%)
Jul 10, 2009 4.203 4.255 4.060 4.222 3,884,706 -0.00(-0.10%)
Jul 09, 2009 4.343 4.385 4.213 4.226 4,019,973 -0.08(-1.76%)
Jul 08, 2009 4.392 4.392 4.192 4.301 10,370,856 +0.01(+0.20%)
Jul 07, 2009 4.486 4.505 4.282 4.293 4,892,880 -0.24(-5.23%)
Jul 06, 2009 4.436 4.534 4.329 4.530 5,931,698 +0.07(+1.60%)
Jul 02, 2009 4.669 4.669 4.387 4.459 5,436,693 -0.27(-5.68%)
Jul 01, 2009 4.690 4.822 4.690 4.727 2,517,514 +0.03(+0.72%)
Jun 30, 2009 4.692 4.725 4.648 4.694 3,169,295 +0.03(+0.72%)
Jun 29, 2009 4.721 4.725 4.578 4.660 3,736,056 -0.07(-1.38%)
Jun 26, 2009 4.572 4.750 4.530 4.725 9,643,706 +0.15(+3.30%)
Jun 25, 2009 4.436 4.576 4.423 4.574 4,761,125 +0.09(+2.01%)
Jun 24, 2009 4.450 4.545 4.425 4.484 4,504,379 +0.07(+1.52%)
Jun 23, 2009 4.327 4.496 4.287 4.417 5,655,269 +0.11(+2.63%)
Jun 22, 2009 4.484 4.509 4.289 4.303 6,256,445 -0.23(-5.13%)
Jun 19, 2009 4.450 4.545 4.400 4.536 6,900,943 +0.12(+2.76%)
Jun 18, 2009 4.375 4.461 4.301 4.415 3,308,728 +0.07(+1.69%)
Jun 17, 2009 4.429 4.511 4.322 4.341 5,769,680 -0.10(-2.36%)
Jun 16, 2009 4.545 4.618 4.371 4.446 3,558,487 -0.07(-1.62%)
Jun 15, 2009 4.694 4.694 4.473 4.520 6,844,491 -0.24(-4.98%)
Jun 12, 2009 4.597 4.761 4.574 4.757 3,958,426 +0.17(+3.71%)
Jun 11, 2009 4.696 4.815 4.572 4.587 4,187,639 -0.13(-2.67%)
Jun 10, 2009 4.937 4.960 4.568 4.713 6,807,612 -0.17(-3.40%)
Jun 09, 2009 4.941 4.973 4.818 4.878 3,660,030 -0.04(-0.77%)
Jun 08, 2009 4.914 4.994 4.822 4.916 3,525,016 -0.03(-0.68%)
Jun 05, 2009 5.130 5.149 4.885 4.950 6,250,478 -0.10(-2.08%)
Jun 04, 2009 4.897 5.122 4.897 5.055 5,540,738 +0.10(+2.03%)
Jun 03, 2009 4.931 4.954 4.826 4.954 4,745,255 -0.01(-0.13%)
Jun 02, 2009 4.891 5.046 4.843 4.960 7,061,065 +0.01(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.